Συνεχης ενημερωση

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,5600 €

0,0900 (2,59%)

Άνοιγμα 3,4550
Υψηλό 3,5700
Χαμηλό 3,4550

Όγκος 140.730
Τζίρος 498.991 €
Πράξεις 481

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/8/1994	10,2380	0,61%	10,1760	10,2380	10,1760	24.824	,00
11/8/1994	10,1760	-0,41%	10,2180	10,2180	10,1760	19.568	,00
10/8/1994	10,2180	-0,20%	10,2380	10,2380	10,2180	8.568	,00
09/8/1994	10,2380	1,02%	10,1350	10,2380	10,1350	21.343	,00
08/8/1994	10,1350	-2,19%	10,3620	10,3620	10,1350	50.100	,00
05/8/1994	10,3620	-1,95%	10,5680	10,5680	10,3620	14.222	,00
04/8/1994	10,5680	0,39%	10,5270	10,5680	10,5270	57.199	,00
03/8/1994	10,5270	2,41%	10,2790	10,5270	10,2790	76.350	,00
02/8/1994	10,2790	1,62%	10,1150	10,2790	10,1150	69.157	,00
01/8/1994	10,1150	2,94%	9,8260	10,1150	9,8260	50.559	,00
29/7/1994	9,8260	1,27%	9,7030	9,8260	9,7030	47.909	,00
28/7/1994	9,7030	1,95%	9,5170	9,7030	9,5170	48.456	,00
27/7/1994	9,5170	-0,65%	9,5790	9,5790	9,5170	61.984	,00
26/7/1994	9,5790	0,65%	9,5170	9,5790	9,5170	36.997	,00
25/7/1994	9,5170	-3,14%	9,8260	9,8260	9,5170	82.255	,00
22/7/1994	9,8260	-1,44%	9,9700	9,9700	9,8260	12.270	,00
21/7/1994	9,9700	-0,42%	10,0120	10,0120	9,9700	8.596	,00
20/7/1994	10,0120	-0,81%	10,0940	10,0940	10,0120	3.410	,00
19/7/1994	10,0940	-0,40%	10,1350	10,1350	10,0940	30.727	,00
18/7/1994	10,1350	0,82%	10,0530	10,1350	10,0530	35.426	,00
15/7/1994	10,0530	2,09%	9,8470	10,0530	9,8470	53.834	,00
14/7/1994	9,8470	3,92%	9,4760	9,8470	9,4760	26.184	,00
13/7/1994	9,4760	-1,71%	9,6410	9,6410	9,4760	14.756	,00
12/7/1994	9,6410	-1,47%	9,7850	9,7850	9,6410	21.751	,00
11/7/1994	9,7850	-1,25%	9,9090	9,9090	9,7850	12.861	,00
08/7/1994	9,9090	-1,23%	10,0320	10,0320	9,9090	24.583	,00
07/7/1994	10,0320	-0,21%	10,0530	10,0530	10,0320	51.240	,00
06/7/1994	10,0530	-0,81%	10,1350	10,1350	10,0530	26.362	,00
05/7/1994	10,1350	0,82%	10,0530	10,1350	10,0530	54.369	,00
04/7/1994	10,0530	0,00%	10,0530	10,0530	10,0530	4.757	,00
01/7/1994	10,0530	-0,41%	10,0940	10,0940	10,0530	4.526	,00
30/6/1994	10,0940	0,62%	10,0320	10,0940	10,0320	11.391	,00
29/6/1994	10,0320	-1,42%	10,1760	10,1760	10,0320	17.299	,00
28/6/1994	10,1760	-0,61%	10,2380	10,2380	10,1760	11.883	,00
27/6/1994	10,2380	0,61%	10,1760	10,2380	10,1760	50.434	,00
24/6/1994	10,1760	1,22%	10,0530	10,1760	10,0530	19.963	,00
23/6/1994	10,0530	1,45%	9,9090	10,0530	9,9090	13.066	,00
22/6/1994	9,9090	-3,60%	10,2790	10,2790	9,9090	32.130	,00
21/6/1994	10,2790	-0,60%	10,3410	10,3410	10,2790	27.059	,00
17/6/1994	10,3410	-4,02%	10,7740	10,7740	10,3410	103.161	,00
16/6/1994	10,7740	4,39%	10,3210	10,7740	10,3210	75.094	,00
15/6/1994	10,3210	5,25%	9,8060	10,3210	9,8060	110.019	,00
14/6/1994	9,8060	7,70%	9,1050	9,8060	9,1050	46.367	,00
13/6/1994	9,1050	-2,00%	9,2910	9,2910	9,1050	5.965	,00
10/6/1994	9,2910	-1,53%	9,4350	9,4350	9,2910	23.175	,00
09/6/1994	9,4350	-1,50%	9,5790	9,5790	9,4350	42.201	,00
08/6/1994	9,5790	-3,33%	9,9090	9,9090	9,5790	28.242	,00
07/6/1994	9,9090	-3,02%	10,2180	10,2180	9,9090	34.098	,00
06/6/1994	10,2180	0,82%	10,1350	10,2180	10,1350	30.373	,00
03/6/1994	10,1350	0,00%	10,1350	10,1350	10,1350	37.198	,00
02/6/1994	10,1350	-0,40%	10,1760	10,1760	10,1350	76.728	,00
01/6/1994	10,1760	2,07%	9,9700	10,1760	9,9700	139.583	,00
31/5/1994	9,9700	3,64%	9,6200	9,9700	9,6200	22.452	,00
30/5/1994	9,6200	-3,92%	10,0120	10,0120	9,6200	33.820	,00
27/5/1994	10,0120	3,85%	9,6410	10,0120	9,6410	59.181	,00
26/5/1994	9,6410	6,37%	9,0640	9,6410	9,0640	65.610	,00
25/5/1994	9,0640	-7,95%	9,8470	9,8470	9,0640	64.356	,00
24/5/1994	9,8470	-6,46%	10,5270	10,5270	9,8470	61.497	,00
23/5/1994	10,5270	-5,55%	11,1450	11,1450	10,5270	39.817	,00
20/5/1994	11,1450	1,50%	10,9800	11,1450	10,9800	49.717	,00
19/5/1994	10,9800	-0,56%	11,0420	11,0420	10,9800	37.247	,00
18/5/1994	11,0420	1,33%	10,8970	11,0420	10,8970	33.403	,00
17/5/1994	10,8970	2,51%	10,6300	10,8970	10,6300	46.212	,00
16/5/1994	10,6300	5,74%	10,0530	10,6300	10,0530	87.070	,00
13/5/1994	10,0530	-7,40%	10,8560	10,8560	10,0530	92.935	,00
11/5/1994	10,8560	-7,71%	11,7630	11,7630	10,8560	45.883	,00
10/5/1994	11,7630	-3,54%	12,1950	12,1950	11,7630	31.195	,00
09/5/1994	12,1950	-1,66%	12,4010	12,4010	12,1950	12.641	,00
06/5/1994	12,4010	0,00%	12,4010	12,4010	12,4010	35.367	,00
05/5/1994	12,4010	-0,17%	12,4220	12,4220	12,4010	16.433	,00
04/5/1994	12,4220	0,33%	12,3810	12,4220	12,3810	28.353	,00
03/5/1994	12,3810	-0,16%	12,4010	12,4010	12,3810	7.178	,00
28/4/1994	12,4010	0,16%	12,3810	12,4010	12,3810	6.815	,00
27/4/1994	12,3810	1,53%	12,1950	12,3810	12,1950	12.283	,00
26/4/1994	12,1950	-0,84%	12,2980	12,2980	12,1950	6.813	,00
25/4/1994	12,2980	1,70%	12,0920	12,2980	12,0920	14.489	,00
22/4/1994	12,0920	-2,66%	12,4220	12,4220	12,0920	22.846	,00
21/4/1994	12,4220	1,01%	12,2980	12,4220	12,2980	25.520	,00
20/4/1994	12,2980	-1,49%	12,4840	12,4840	12,2980	37.766	,00
19/4/1994	12,4840	-1,94%	12,7310	12,7310	12,4840	51.803	,00
18/4/1994	12,7310	0,49%	12,6690	12,7310	12,6690	107.854	,00
15/4/1994	12,6690	0,00%	12,6690	12,6690	12,6690	31.591	,00
14/4/1994	12,6690	0,00%	12,6690	12,6690	12,6690	151.002	,00
13/4/1994	12,6690	2,67%	12,3390	12,6690	12,3390	53.561	,00
12/4/1994	12,3390	-2,13%	12,6070	12,6070	12,3390	116.797	,00
11/4/1994	12,6070	-4,97%	13,2660	13,2660	12,6070	48.189	,00
08/4/1994	13,2660	-0,62%	13,3490	13,3490	13,2660	51.448	,00
07/4/1994	13,3490	-1,37%	13,5340	13,5340	13,3490	128.851	,00
06/4/1994	13,5340	-2,23%	13,8430	13,8430	13,5340	73.584	,00
05/4/1994	13,8430	3,70%	13,3490	13,8430	13,3490	74.330	,00
04/4/1994	13,3490	-4,98%	14,0490	14,0490	13,3490	33.884	,00
01/4/1994	14,0490	1,49%	13,8430	14,0490	13,8430	34.963	,00
31/3/1994	13,8430	-2,89%	14,2550	14,2550	13,8430	74.791	,00
30/3/1994	14,2550	-1,14%	14,4200	14,4200	14,2550	75.247	,00
29/3/1994	14,4200	2,64%	14,0490	14,4200	14,0490	52.229	,00
28/3/1994	14,0490	-6,32%	14,9970	14,9970	14,0490	39.182	,00
24/3/1994	14,9970	-1,09%	15,1620	15,1620	14,9970	174.314	,00
23/3/1994	15,1620	2,51%	14,7910	15,1620	14,7910	113.725	,00
22/3/1994	14,7910	1,41%	14,5850	14,7910	14,5850	102.307	,00
21/3/1994	14,5850	5,83%	13,7810	14,5850	13,7810	192.077	,00
18/3/1994	13,7810	-3,19%	14,2350	14,2350	13,7810	44.616	,00
17/3/1994	14,2350	0,00%	14,2350	14,2350	14,2350	29.520	,00
16/3/1994	14,2350	-1,56%	14,4610	14,4610	14,2350	48.920	,00
15/3/1994	14,4610	1,01%	14,3170	14,4610	14,3170	49.032	,00
11/3/1994	14,3170	1,17%	14,1520	14,3170	14,1520	42.556	,00
10/3/1994	14,1520	0,00%	14,1520	14,1520	14,1520	10.717	,00
09/3/1994	14,1520	-2,97%	14,5850	14,5850	14,1520	33.973	,00
08/3/1994	14,5850	-0,28%	14,6260	14,6260	14,5850	18.533	,00
07/3/1994	14,6260	-2,34%	14,9760	14,9760	14,6260	23.067	,00
04/3/1994	14,9760	1,39%	14,7700	14,9760	14,7700	98.529	,00
03/3/1994	14,7700	-2,59%	15,1620	15,1620	14,7700	100.515	,00
02/3/1994	15,1620	-3,29%	15,6770	15,6770	15,1620	63.018	,00
01/3/1994	15,6770	2,56%	15,2850	15,6770	15,2850	76.450	,00
28/2/1994	15,2850	3,20%	14,8110	15,2850	14,8110	45.428	,00
25/2/1994	14,8110	-1,78%	15,0790	15,0790	14,8110	24.521	,00
24/2/1994	15,0790	-0,55%	15,1620	15,1620	15,0790	35.583	,00
23/2/1994	15,1620	1,94%	14,8730	15,1620	14,8730	32.945	,00
22/2/1994	14,8730	0,55%	14,7910	14,8730	14,7910	56.702	,00
21/2/1994	14,7910	7,97%	13,6990	14,7910	13,6990	16.005	,00
18/2/1994	13,6990	7,95%	12,6900	13,6990	12,6900	43.290	,00
17/2/1994	12,6900	-2,22%	12,9780	12,9780	12,6900	39.399	,00
16/2/1994	12,9780	1,94%	12,7310	12,9780	12,7310	24.120	,00
15/2/1994	12,7310	-2,68%	13,0810	13,0810	12,7310	50.300	,00
14/2/1994	13,0810	-7,70%	14,1730	14,1730	13,0810	48.670	,00
11/2/1994	14,1730	-0,58%	14,2550	14,2550	14,1730	19.892	,00
10/2/1994	14,2550	0,73%	14,1520	14,2550	14,1520	13.986	,00
09/2/1994	14,1520	0,73%	14,0490	14,1520	14,0490	43.509	,00
08/2/1994	14,0490	-1,31%	14,2350	14,2350	14,0490	43.900	,00
07/2/1994	14,2350	-6,11%	15,1620	15,1620	14,2350	50.901	,00
04/2/1994	15,1620	-0,27%	15,2030	15,2030	15,1620	42.219	,00
03/2/1994	15,2030	-1,07%	15,3680	15,3680	15,2030	45.820	,00
02/2/1994	15,3680	-0,79%	15,4910	15,4910	15,3680	80.562	,00
01/2/1994	15,4910	7,89%	14,3580	15,4910	14,3580	72.050	,00
31/1/1994	14,3580	1,31%	14,1730	14,3580	14,1730	29.197	,00
28/1/1994	14,1730	0,15%	14,1520	14,1730	14,1520	80.585	,00
27/1/1994	14,1520	-3,38%	14,6470	14,6470	14,1520	63.133	,00
26/1/1994	14,6470	-1,93%	14,9350	14,9350	14,6470	66.458	,00
25/1/1994	14,9350	-3,84%	15,5320	15,5320	14,9350	56.376	,00
24/1/1994	15,5320	3,43%	15,0170	15,5320	15,0170	34.210	,00
21/1/1994	15,0170	6,58%	14,0900	15,0170	14,0900	42.810	,00
20/1/1994	14,0900	-7,94%	15,3060	15,3060	14,0900	73.983	,00
19/1/1994	15,3060	-7,82%	16,6040	16,6040	15,3060	56.818	,00
18/1/1994	16,6040	1,90%	16,2950	16,6040	16,2950	62.552	,00
17/1/1994	16,2950	7,91%	15,1000	16,2950	15,1000	61.350	,00
14/1/1994	15,1000	0,27%	15,0590	15,1000	15,0590	68.761	,00
13/1/1994	15,0590	7,82%	13,9670	15,0590	13,9670	72.058	,00
12/1/1994	13,9670	4,63%	13,3490	13,9670	13,3490	117.444	,00
11/1/1994	13,3490	4,18%	12,8130	13,3490	12,8130	96.088	,00
10/1/1994	12,8130	-2,05%	13,0810	13,0810	12,8130	76.002	,00
07/1/1994	13,0810	7,63%	12,1540	13,0810	12,1540	105.685	,00
05/1/1994	12,1540	4,06%	11,6800	12,1540	11,6800	178.636	,00
04/1/1994	11,6800	-2,91%	12,0300	12,0300	11,6800	59.158	,00
03/1/1994	12,0300	7,94%	11,1450	12,0300	11,1450	87.691	,00
31/12/1993	11,1450	3,65%	10,7530	11,1450	10,7530	53.463	,00
30/12/1993	10,7530	-1,32%	10,8970	10,8970	10,7530	26.584	,00
29/12/1993	10,8970	1,73%	10,7120	10,8970	10,7120	31.355	,00
28/12/1993	10,7120	2,97%	10,4030	10,7120	10,4030	34.436	,00
27/12/1993	10,4030	3,06%	10,0940	10,4030	10,0940	31.894	,00
24/12/1993	10,0940	0,00%	10,0940	10,0940	10,0940	17.794	,00
23/12/1993	10,0940	1,24%	9,9700	10,0940	9,9700	17.794	,00
22/12/1993	9,9700	0,00%	9,9700	9,9700	9,9700	48.053	,00
21/12/1993	9,9700	-3,40%	10,3210	10,3210	9,9700	61.343	,00
20/12/1993	10,3210	-1,56%	10,4850	10,4850	10,3210	45.914	,00
17/12/1993	10,4850	0,39%	10,4440	10,4850	10,4440	37.251	,00
16/12/1993	10,4440	-0,39%	10,4850	10,4850	10,4440	74.435	,00
15/12/1993	10,4850	-2,12%	10,7120	10,7120	10,4850	99.074	,00
14/12/1993	10,7120	1,17%	10,5880	10,7120	10,5880	16.596	,00
13/12/1993	10,5880	0,58%	10,5270	10,5880	10,5270	21.652	,00
10/12/1993	10,5270	0,79%	10,4440	10,5270	10,4440	20.203	,00
09/12/1993	10,4440	-2,50%	10,7120	10,7120	10,4440	36.953	,00
08/12/1993	10,7120	-2,80%	11,0210	11,0210	10,7120	33.715	,00
07/12/1993	11,0210	1,52%	10,8560	11,0210	10,8560	51.414	,00
06/12/1993	10,8560	7,99%	10,0530	10,8560	10,0530	35.595	,00
03/12/1993	10,0530	2,31%	9,8260	10,0530	9,8260	36.929	,00
02/12/1993	9,8260	0,63%	9,7640	9,8260	9,7640	29.533	,00
01/12/1993	9,7640	2,60%	9,5170	9,7640	9,5170	12.959	,00
30/11/1993	9,5170	-2,74%	9,7850	9,7850	9,5170	65.759	,00
29/11/1993	9,7850	5,80%	9,2490	9,7850	9,2490	16.667	,00
26/11/1993	9,2490	-3,45%	9,5790	9,5790	9,2490	43.564	,00
25/11/1993	9,5790	-2,92%	9,8670	9,8670	9,5790	37.095	,00
24/11/1993	9,8670	1,48%	9,7230	9,8670	9,7230	18.607	,00
23/11/1993	9,7230	-1,05%	9,8260	9,8260	9,7230	16.798	,00
22/11/1993	9,8260	1,27%	9,7030	9,8260	9,7030	36.423	,00
19/11/1993	9,7030	0,00%	9,7030	9,7030	9,7030	24.966	,00
18/11/1993	9,7030	3,75%	9,3520	9,7030	9,3520	33.659	,00
17/11/1993	9,3520	0,00%	9,3520	9,3520	9,3520	24.984	,00
16/11/1993	9,3520	0,66%	9,2910	9,3520	9,2910	32.653	,00
15/11/1993	9,2910	-0,87%	9,3730	9,3730	9,2910	9.868	,00
12/11/1993	9,3730	0,22%	9,3520	9,3730	9,3520	21.477	,00
11/11/1993	9,3520	-0,66%	9,4140	9,4140	9,3520	31.017	,00
10/11/1993	9,4140	2,69%	9,1670	9,4140	9,1670	34.098	,00
09/11/1993	9,1670	2,77%	8,9200	9,1670	8,9200	20.319	,00
08/11/1993	8,9200	1,17%	8,8170	8,9200	8,8170	30.856	,00
05/11/1993	8,8170	-0,46%	8,8580	8,8580	8,8170	8.285	,00
04/11/1993	8,8580	0,24%	8,8370	8,8580	8,8370	16.442	,00
03/11/1993	8,8370	3,37%	8,5490	8,8370	8,5490	24.661	,00
02/11/1993	8,5490	-1,66%	8,6930	8,6930	8,5490	41.304	,00
01/11/1993	8,6930	-4,74%	9,1260	9,1260	8,6930	13.193	,00
29/10/1993	9,1260	1,38%	9,0020	9,1260	9,0020	18.974	,00
27/10/1993	9,0020	-0,45%	9,0430	9,0430	9,0020	36.107	,00
26/10/1993	9,0430	-3,74%	9,3940	9,3940	9,0430	41.384	,00
25/10/1993	9,3940	-0,87%	9,4760	9,4760	9,3940	129.749	,00
22/10/1993	9,4760	0,00%	9,4760	9,4760	9,4760	61.421	,00
21/10/1993	9,4760	5,50%	8,9820	9,4760	8,9820	46.435	,00
20/10/1993	8,9820	0,47%	8,9400	8,9820	8,9400	25.752	,00
19/10/1993	8,9400	-3,34%	9,2490	9,2490	8,9400	20.048	,00
18/10/1993	9,2490	-0,45%	9,2910	9,2910	9,2490	19.043	,00
15/10/1993	9,2910	0,00%	9,2910	9,2910	9,2910	27.374	,00
14/10/1993	9,2910	-3,42%	9,6200	9,6200	9,2910	30.489	,00
13/10/1993	9,6200	1,30%	9,4970	9,6200	9,4970	51.367	,00
12/10/1993	9,4970	0,44%	9,4550	9,4970	9,4550	48.929	,00
11/10/1993	9,4550	2,68%	9,2080	9,4550	9,2080	77.717	,00
08/10/1993	9,2080	0,90%	9,1260	9,2080	9,1260	108.826	,00
07/10/1993	9,1260	-0,45%	9,1670	9,1670	9,1260	86.486	,00
06/10/1993	9,1670	0,45%	9,1260	9,1670	9,1260	68.792	,00
05/10/1993	9,1260	2,78%	8,8790	9,1260	8,8790	78.652	,00
04/10/1993	8,8790	3,86%	8,5490	8,8790	8,5490	100.920	,00
01/10/1993	8,5490	0,97%	8,4670	8,5490	8,4670	85.987	,00
30/9/1993	8,4670	-3,29%	8,7550	8,7550	8,4670	75.693	,00
29/9/1993	8,7550	-0,93%	8,8370	8,8370	8,7550	68.834	,00
28/9/1993	8,8370	8,06%	8,1780	8,8370	8,1780	136.576	,00
27/9/1993	8,1780	7,87%	7,5810	8,1780	7,5810	25.249	,00
24/9/1993	7,5810	5,45%	7,1890	7,5810	7,1890	61.189	,00
23/9/1993	7,1890	7,72%	6,6740	7,1890	6,6740	25.795	,00
22/9/1993	6,6740	0,00%	6,6740	6,6740	6,6740	19.040	,00
21/9/1993	6,6740	-0,63%	6,7160	6,7160	6,6740	30.693	,00
20/9/1993	6,7160	3,50%	6,4890	6,7160	6,4890	15.985	,00
17/9/1993	6,4890	0,00%	6,4890	6,4890	6,4890	38.351	,00
16/9/1993	6,4890	2,93%	6,3040	6,4890	6,3040	27.712	,00
15/9/1993	6,3040	-1,91%	6,4270	6,4270	6,3040	26.362	,00
14/9/1993	6,4270	-4,88%	6,7570	6,7570	6,4270	62.403	,00
13/9/1993	6,7570	-5,47%	7,1480	7,1480	6,7570	46.074	,00
10/9/1993	7,1480	-3,34%	7,3950	7,3950	7,1480	70.034	,00
09/9/1993	7,3950	-7,95%	8,0340	8,0340	7,3950	28.910	,00
08/9/1993	8,0340	7,74%	7,4570	8,0340	7,4570	60.018	,00
07/9/1993	7,4570	-7,65%	8,0750	8,0750	7,4570	77.183	,00
06/9/1993	8,0750	-4,15%	8,4250	8,4250	8,0750	58.780	,00
03/9/1993	8,4250	0,98%	8,3430	8,4250	8,3430	41.915	,00
02/9/1993	8,3430	3,58%	8,0550	8,3430	8,0550	116.138	,00
01/9/1993	8,0550	-7,34%	8,6930	8,6930	8,0550	44.755	,00
31/8/1993	8,6930	-4,74%	9,1260	9,1260	8,6930	68.790	,00
30/8/1993	9,1260	-2,42%	9,3520	9,3520	9,1260	53.485	,00
27/8/1993	9,3520	6,56%	8,7760	9,3520	8,7760	96.494	,00
26/8/1993	8,7760	3,65%	8,4670	8,7760	8,4670	39.723	,00
25/8/1993	8,4670	-0,24%	8,4870	8,4870	8,4670	44.440	,00
24/8/1993	8,4870	1,98%	8,3220	8,4870	8,3220	32.564	,00
23/8/1993	8,3220	-6,05%	8,8580	8,8580	8,3220	65.100	,00
20/8/1993	8,8580	-3,37%	9,1670	9,1670	8,8580	11.988	,00
19/8/1993	9,1670	-1,11%	9,2700	9,2700	9,1670	13.536	,00
18/8/1993	9,2700	-1,75%	9,4350	9,4350	9,2700	77.396	,00
17/8/1993	9,4350	-1,50%	9,5790	9,5790	9,4350	54.104	,00
16/8/1993	9,5790	-2,31%	9,8060	9,8060	9,5790	37.456	,00
13/8/1993	9,8060	4,85%	9,3520	9,8060	9,3520	65.628	,00
12/8/1993	9,3520	0,00%	9,3520	9,3520	9,3520	58.326	,00
11/8/1993	9,3520	4,36%	8,9610	9,3520	8,9610	60.918	,00
10/8/1993	8,9610	-0,23%	8,9820	8,9820	8,9610	48.978	,00
09/8/1993	8,9820	4,56%	8,5900	8,9820	8,5900	48.027	,00
06/8/1993	8,5900	1,96%	8,4250	8,5900	8,4250	24.519	,00
05/8/1993	8,4250	-0,98%	8,5080	8,5080	8,4250	13.380	,00
04/8/1993	8,5080	0,25%	8,4870	8,5080	8,4870	106.697	,00
03/8/1993	8,4870	5,10%	8,0750	8,4870	8,0750	52.755	,00
02/8/1993	8,0750	3,43%	7,8070	8,0750	7,8070	53.520	,00
30/7/1993	7,8070	2,71%	7,6010	7,8070	7,6010	49.267	,00
29/7/1993	7,6010	1,93%	7,4570	7,6010	7,4570	127.339	,00
28/7/1993	7,4570	3,43%	7,2100	7,4570	7,2100	41.838	,00
27/7/1993	7,2100	-0,29%	7,2310	7,2310	7,2100	25.173	,00
26/7/1993	7,2310	0,00%	7,2310	7,2310	7,2310	17.580	,00
23/7/1993	7,2310	-0,28%	7,2510	7,2510	7,2310	11.416	,00
22/7/1993	7,2510	1,44%	7,1480	7,2510	7,1480	13.567	,00
21/7/1993	7,1480	1,75%	7,0250	7,1480	7,0250	15.424	,00
20/7/1993	7,0250	-2,01%	7,1690	7,1690	7,0250	15.023	,00
19/7/1993	7,1690	1,76%	7,0450	7,1690	7,0450	13.532	,00
16/7/1993	7,0450	-3,39%	7,2920	7,2920	7,0450	19.684	,00
15/7/1993	7,2920	-1,67%	7,4160	7,4160	7,2920	30.562	,00
14/7/1993	7,4160	4,04%	7,1280	7,4160	7,1280	45.522	,00
13/7/1993	7,1280	0,30%	7,1070	7,1280	7,1070	55.488	,00
12/7/1993	7,1070	2,67%	6,9220	7,1070	6,9220	100.606	,00
09/7/1993	6,9220	3,07%	6,7160	6,9220	6,7160	73.664	,00
08/7/1993	6,7160	2,21%	6,5710	6,7160	6,5710	45.773	,00
07/7/1993	6,5710	2,90%	6,3860	6,5710	6,3860	39.661	,00
06/7/1993	6,3860	1,30%	6,3040	6,3860	6,3040	34.366	,00
05/7/1993	6,3040	1,33%	6,2210	6,3040	6,2210	23.468	,00
02/7/1993	6,2210	-0,65%	6,2620	6,2620	6,2210	45.811	,00
01/7/1993	6,2620	3,04%	6,0770	6,2620	6,0770	32.851	,00
30/6/1993	6,0770	1,37%	5,9950	6,0770	5,9950	8.214	,00
29/6/1993	5,9950	0,00%	5,9950	5,9950	5,9950	6.780	,00
28/6/1993	5,9950	-0,33%	6,0150	6,0150	5,9950	18.177	,00
25/6/1993	6,0150	-0,35%	6,0360	6,0360	6,0150	13.113	,00
24/6/1993	6,0360	-1,02%	6,0980	6,0980	6,0360	1.622	,00
23/6/1993	6,0980	0,00%	6,0980	6,0980	6,0980	11.754	,00
22/6/1993	6,0980	1,72%	5,9950	6,0980	5,9950	28.607	,00
21/6/1993	5,9950	0,35%	5,9740	5,9950	5,9740	28.856	,00
18/6/1993	5,9740	-0,68%	6,0150	6,0150	5,9740	13.467	,00
17/6/1993	6,0150	0,69%	5,9740	6,0150	5,9740	9.608	,00
16/6/1993	5,9740	1,05%	5,9120	5,9740	5,9120	7.853	,00
15/6/1993	5,9120	0,00%	5,9120	5,9120	5,9120	9.343	,00
14/6/1993	5,9120	-0,69%	5,9530	5,9530	5,9120	18.007	,00
11/6/1993	5,9530	1,40%	5,8710	5,9530	5,8710	20.929	,00
10/6/1993	5,8710	-0,69%	5,9120	5,9120	5,8710	37.274	,00
09/6/1993	5,9120	0,00%	5,8300	5,9120	5,8300	37.020	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4910	17,18 %	0,0720	354.382
ΠΡΔ	0,4980	10,67 %	0,0480	81.997
ΚΕΚΡ	2,1000	7,97 %	0,1550	41.411
ΟΤΟΕΛ	12,2000	6,09 %	0,7000	67.868
ΕΤΕ	13,7750	5,96 %	0,7750	1.665.619
ΚΡΙ	20,1000	5,79 %	1,1000	6.561
ΔΟΜΙΚ	2,6200	5,65 %	0,1400	176.959
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	21.018
ΚΟΥΑΛ	1,3060	5,49 %	0,0680	147.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,0700	-5,91 %	-0,1300	472.789
ΛΑΝΑΚ	1,3400	-5,63 %	-0,0800	3.862
ΜΑΘΙΟ	0,9300	-3,63 %	-0,0350	5.621
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	13.560
ΠΕΡΦ	8,5000	-2,86 %	-0,2500	11.467
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	145.864
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.610
ΕΕΕ	43,8600	-1,92 %	-0,8600	21.707
ΔΡΟΜΕ	0,3590	-1,91 %	-0,0070	12.031

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9900	2,88 %	0,1960	40.681.368
ΕΥΡΩΒ	3,5100	2,48 %	0,0850	29.844.198
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	25.933.549
ΕΤΕ	13,7750	5,96 %	0,7750	22.710.135
ΔΕΗ	18,6200	2,31 %	0,4200	19.545.031
ΑΛΦΑ	3,7010	3,38 %	0,1210	15.918.203
MTLN	44,6000	1,83 %	0,8000	7.201.514
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	6.371.904
TITC	53,8000	2,48 %	1,3000	5.843.001
BOCHGR	8,2800	4,28 %	0,3400	5.598.650

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5100	2,48 %	8.483.519	29,84εκ.
ΠΕΙΡ	6,9900	2,88 %	5.827.756	40,68εκ.
ΑΛΦΑ	3,7010	3,38 %	4.342.866	15,92εκ.
ΙΝΛΟΤ	1,0760	1,70 %	2.541.729	2,71εκ.
ΕΤΕ	13,7750	5,96 %	1.665.619	22,71εκ.
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	25,93εκ.
ΔΕΗ	18,6200	2,31 %	1.060.307	19,55εκ.
CREDIA	1,6720	4,24 %	987.514	1,64εκ.
BOCHGR	8,2800	4,28 %	686.198	5,60εκ.
ONYX	2,0700	-5,91 %	472.789	984,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,6200	5,65 %	176.959	1,11 %
ΤΖΚΑ	1,5950	2,24 %	31.869	1,05 %
ΒΙΟΚΑ	1,9750	0,51 %	210.453	0,88 %
ONYX	2,0700	-5,91 %	472.789	0,69 %
ACAG	6,3000	2,94 %	191.857	0,53 %
ΠΛΑΘ	4,1450	2,60 %	224.093	0,51 %
ΠΕΙΡ	6,9900	2,88 %	5.827.756	0,47 %
ΚΟΥΑΛ	1,3060	5,49 %	147.402	0,42 %
EIS	2,0600	-1,90 %	57.247	0,37 %
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4910	17,18 %	354.382	17,66 %
ONYX	2,0700	-5,91 %	472.789	12,05 %
ΠΡΔ	0,4980	10,67 %	81.997	11,56 %
ΚΕΚΡ	2,1000	7,97 %	41.411	10,28 %
ΛΑΝΑΚ	1,3400	-5,63 %	3.862	9,15 %
ΔΟΜΙΚ	2,6200	5,65 %	176.959	7,66 %
ΙΝΤΕΤ	1,4750	3,87 %	3.370	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	13.514	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	21.018	6,65 %
ΜΑΘΙΟ	0,9300	-3,63 %	5.621	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%